ジャステックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,492 | 1,492 | 1,469 | 1,469 | -23 | -1.5% | 25,000 |
2023/10/02 | 1,533 | 1,538 | 1,492 | 1,492 | -23 | -1.5% | 96,500 |
2023/09/29 | 1,528 | 1,540 | 1,515 | 1,515 | -13 | -0.9% | 41,200 |
2023/09/28 | 1,530 | 1,544 | 1,521 | 1,528 | -7 | -0.5% | 44,800 |
2023/09/27 | 1,508 | 1,535 | 1,500 | 1,535 | +27 | +1.8% | 52,900 |
2023/09/26 | 1,490 | 1,513 | 1,483 | 1,508 | +14 | +0.9% | 57,400 |
2023/09/25 | 1,477 | 1,494 | 1,469 | 1,494 | +19 | +1.3% | 33,500 |
2023/09/22 | 1,451 | 1,481 | 1,451 | 1,475 | +17 | +1.2% | 24,700 |
2023/09/21 | 1,479 | 1,479 | 1,455 | 1,458 | -20 | -1.4% | 42,000 |
2023/09/20 | 1,485 | 1,491 | 1,472 | 1,478 | -7 | -0.5% | 32,300 |
2023/09/19 | 1,482 | 1,485 | 1,471 | 1,485 | +12 | +0.8% | 14,200 |
2023/09/15 | 1,462 | 1,473 | 1,461 | 1,473 | +8 | +0.5% | 16,600 |
2023/09/14 | 1,471 | 1,473 | 1,459 | 1,465 | ±0 | ±0% | 14,500 |
2023/09/13 | 1,481 | 1,481 | 1,457 | 1,465 | -20 | -1.3% | 23,300 |
2023/09/12 | 1,470 | 1,485 | 1,470 | 1,485 | +13 | +0.9% | 12,200 |
2023/09/11 | 1,465 | 1,472 | 1,461 | 1,472 | +12 | +0.8% | 16,700 |
2023/09/08 | 1,480 | 1,486 | 1,460 | 1,460 | -19 | -1.3% | 36,900 |
2023/09/07 | 1,469 | 1,482 | 1,468 | 1,479 | +4 | +0.3% | 26,700 |
2023/09/06 | 1,475 | 1,477 | 1,466 | 1,475 | +7 | +0.5% | 23,400 |
2023/09/05 | 1,473 | 1,474 | 1,452 | 1,468 | -10 | -0.7% | 30,500 |
2023/09/04 | 1,471 | 1,479 | 1,466 | 1,478 | +8 | +0.5% | 37,000 |
2023/09/01 | 1,449 | 1,471 | 1,448 | 1,470 | +21 | +1.4% | 33,000 |
2023/08/31 | 1,452 | 1,457 | 1,447 | 1,449 | -1 | -0.1% | 18,300 |
2023/08/30 | 1,449 | 1,457 | 1,439 | 1,450 | +5 | +0.3% | 29,900 |
2023/08/29 | 1,435 | 1,445 | 1,434 | 1,445 | +10 | +0.7% | 19,900 |
2023/08/28 | 1,428 | 1,439 | 1,428 | 1,435 | +20 | +1.4% | 23,300 |
2023/08/25 | 1,400 | 1,419 | 1,391 | 1,415 | +5 | +0.4% | 21,000 |
2023/08/24 | 1,399 | 1,414 | 1,397 | 1,410 | +15 | +1.1% | 32,500 |
2023/08/23 | 1,377 | 1,395 | 1,377 | 1,395 | +18 | +1.3% | 18,800 |
2023/08/22 | 1,380 | 1,381 | 1,374 | 1,377 | +8 | +0.6% | 13,700 |
2023/08/21 | 1,364 | 1,379 | 1,364 | 1,369 | +5 | +0.4% | 17,900 |
2023/08/18 | 1,367 | 1,370 | 1,360 | 1,364 | -8 | -0.6% | 17,300 |
2023/08/17 | 1,373 | 1,373 | 1,361 | 1,372 | +3 | +0.2% | 12,700 |
2023/08/16 | 1,360 | 1,376 | 1,360 | 1,369 | -5 | -0.4% | 11,000 |
2023/08/15 | 1,371 | 1,374 | 1,359 | 1,374 | -4 | -0.3% | 15,200 |
2023/08/14 | 1,380 | 1,381 | 1,371 | 1,378 | -1 | -0.1% | 19,500 |
2023/08/10 | 1,385 | 1,385 | 1,365 | 1,379 | -6 | -0.4% | 30,700 |
2023/08/09 | 1,372 | 1,387 | 1,369 | 1,385 | +14 | +1% | 27,100 |
2023/08/08 | 1,369 | 1,374 | 1,366 | 1,371 | +1 | +0.1% | 15,800 |
2023/08/07 | 1,359 | 1,373 | 1,350 | 1,370 | +21 | +1.6% | 15,100 |
2023/08/04 | 1,347 | 1,356 | 1,342 | 1,349 | +7 | +0.5% | 13,500 |
2023/08/03 | 1,361 | 1,362 | 1,340 | 1,342 | -26 | -1.9% | 25,900 |
2023/08/02 | 1,368 | 1,375 | 1,365 | 1,368 | -5 | -0.4% | 23,900 |
2023/08/01 | 1,370 | 1,375 | 1,363 | 1,373 | +4 | +0.3% | 16,400 |
2023/07/31 | 1,369 | 1,377 | 1,364 | 1,369 | +17 | +1.3% | 21,900 |
2023/07/28 | 1,348 | 1,353 | 1,339 | 1,352 | -5 | -0.4% | 25,900 |
2023/07/27 | 1,367 | 1,367 | 1,348 | 1,357 | -10 | -0.7% | 13,100 |
2023/07/26 | 1,350 | 1,367 | 1,350 | 1,367 | +14 | +1% | 19,800 |
2023/07/25 | 1,360 | 1,360 | 1,350 | 1,353 | +6 | +0.4% | 17,500 |
2023/07/24 | 1,339 | 1,356 | 1,339 | 1,347 | +14 | +1.1% | 14,000 |
151~
200
件表示中 / 5871件
類似銘柄と比較する
現在ご覧いただいている「ジャステック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
ベルパーク | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。OCモバイルの買収で3携帯会社のショップを運営 |
サンアスタリスク | 93,300円 | +20.3% | +0.9% | 0.00% | 19.96倍 | 3.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。IT人材の育成・紹介も |
BASE | 30,100円 | +25.9% | - | 0.00% | 5016.67倍 | 2.68倍 |
|
個人、小規模事業者向けECプラットフォーム「BASE」運営。店舗売上連動の利用料が収益源 |
アイネス | 166,300円 | +8.5% | +46.4% | 3.31% | 12.81倍 | 0.92倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム